General Electric Co (CDI) (GEC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. General Electric Co (CDI)

Date Open High Low Close* Volume
02/07/2018 87.92p 95.60p 95.60p 95.60p 17
29/06/2018 87.92p 95.60p 95.60p 95.60p 133
28/06/2018 87.92p 95.60p 95.60p 95.60p 1028
27/06/2018 87.92p 95.60p 95.60p 95.60p 255
26/06/2018 87.92p 95.60p 95.60p 95.60p 1606
25/06/2018 87.92p 95.60p 95.60p 95.60p 1186
22/06/2018 87.92p 95.60p 87.92p 95.60p 125
21/06/2018 97.84p 95.60p 95.60p 95.60p 98
20/06/2018 97.84p 95.60p 95.60p 95.60p 52
19/06/2018 97.84p 95.60p 95.60p 95.60p 54
18/06/2018 97.84p 95.60p 95.60p 95.60p 125
15/06/2018 97.84p 95.60p 95.60p 95.60p 9
14/06/2018 97.84p 95.60p 95.60p 95.60p 17
13/06/2018 97.84p 95.60p 95.60p 95.60p 0
12/06/2018 97.84p 95.60p 95.60p 95.60p 45
11/06/2018 97.84p 95.60p 95.60p 95.60p 21
08/06/2018 97.84p 95.60p 95.60p 95.60p 164
07/06/2018 97.84p 95.60p 95.60p 95.60p 118
06/06/2018 97.84p 95.60p 95.60p 95.60p 439
05/06/2018 97.84p 95.60p 95.60p 95.60p 205
04/06/2018 97.84p 95.60p 95.60p 95.60p 670
01/06/2018 97.84p 95.60p 95.60p 95.60p 76
31/05/2018 97.84p 95.60p 95.60p 95.60p 129
30/05/2018 97.84p 97.84p 95.60p 95.60p 3516
29/05/2018 100.48p 100.48p 95.60p 95.60p 200
25/05/2018 103.82p 95.60p 95.60p 95.60p 538
24/05/2018 103.82p 95.60p 95.60p 95.60p 139
23/05/2018 103.82p 103.82p 95.60p 95.60p 3326
22/05/2018 105.60p 105.60p 95.60p 95.60p 979
21/05/2018 104.56p 104.56p 95.60p 95.60p 862
18/05/2018 97.84p 95.60p 95.60p 95.60p 62
17/05/2018 97.84p 95.60p 95.60p 95.60p 103
16/05/2018 97.84p 95.60p 95.60p 95.60p 11
15/05/2018 97.84p 97.92p 95.60p 95.60p 4295
14/05/2018 93.58p 95.60p 95.60p 95.60p 221
11/05/2018 93.58p 95.60p 95.60p 95.60p 68
10/05/2018 93.58p 95.60p 95.60p 95.60p 129
09/05/2018 93.58p 95.60p 95.60p 95.60p 18
08/05/2018 93.58p 95.60p 95.60p 95.60p 0
04/05/2018 93.58p 95.60p 95.60p 95.60p 813
03/05/2018 93.58p 95.60p 95.60p 95.60p 394
02/05/2018 93.58p 95.60p 95.60p 95.60p 196
01/05/2018 93.58p 95.60p 95.60p 95.60p 67
30/04/2018 93.58p 95.60p 95.60p 95.60p 130
27/04/2018 93.58p 95.60p 95.60p 95.60p 76
26/04/2018 93.58p 95.60p 93.58p 95.60p 309
25/04/2018 95.71p 95.71p 93.51p 95.60p 184
24/04/2018 96.10p 96.10p 95.52p 95.60p 294
23/04/2018 96.15p 96.15p 94.44p 95.60p 1687
20/04/2018 93.76p 95.60p 95.60p 95.60p 1500
19/04/2018 93.76p 95.60p 95.60p 95.60p 20
18/04/2018 93.76p 95.60p 95.60p 95.60p 38
17/04/2018 93.76p 95.60p 95.60p 95.60p 67
16/04/2018 93.76p 95.60p 95.60p 95.60p 1215
13/04/2018 93.76p 95.60p 95.60p 95.60p 99
12/04/2018 93.76p 95.60p 95.60p 95.60p 407
11/04/2018 93.76p 95.60p 95.60p 95.60p 0
10/04/2018 93.76p 95.60p 95.60p 95.60p 63
09/04/2018 93.76p 95.60p 95.60p 95.60p 186
06/04/2018 93.76p 95.60p 95.60p 95.60p 54
05/04/2018 93.76p 95.60p 95.60p 95.60p 246
04/04/2018 93.76p 95.60p 95.60p 95.60p 716
03/04/2018 93.76p 95.60p 95.60p 95.60p 2277
29/03/2018 93.76p 95.60p 95.60p 95.60p 128
28/03/2018 93.76p 95.60p 95.60p 95.60p 124
27/03/2018 93.76p 95.60p 95.60p 95.60p 289
26/03/2018 93.76p 95.60p 95.60p 95.60p 518
23/03/2018 93.76p 95.60p 95.60p 95.60p 288
22/03/2018 93.76p 95.60p 95.60p 95.60p 189
21/03/2018 93.76p 95.60p 95.60p 95.60p 235
20/03/2018 93.76p 95.60p 95.60p 95.60p 104
19/03/2018 93.76p 95.60p 95.60p 95.60p 44
16/03/2018 93.76p 95.60p 95.60p 95.60p 0
15/03/2018 93.76p 95.60p 95.60p 95.60p 90
14/03/2018 93.76p 95.60p 95.60p 95.60p 36
13/03/2018 93.76p 95.60p 95.60p 95.60p 149
12/03/2018 93.76p 95.60p 95.60p 95.60p 1029
09/03/2018 93.76p 95.60p 95.60p 95.60p 58
08/03/2018 93.76p 95.60p 95.60p 95.60p 0
07/03/2018 93.76p 95.60p 95.60p 95.60p 2443
06/03/2018 93.76p 95.60p 95.60p 95.60p 117
05/03/2018 93.76p 95.60p 95.60p 95.60p 967
02/03/2018 93.76p 95.60p 95.60p 95.60p 452
01/03/2018 93.76p 95.60p 95.60p 95.60p 0
28/02/2018 93.76p 95.60p 93.76p 95.60p 861
27/02/2018 104.72p 95.60p 95.60p 95.60p 730
26/02/2018 104.72p 95.60p 95.60p 95.60p 146
23/02/2018 104.72p 95.60p 95.60p 95.60p 194
22/02/2018 104.72p 95.60p 95.60p 95.60p 90
21/02/2018 104.72p 124.00p 95.60p 95.60p 313
20/02/2018 104.72p 124.00p 124.00p 124.00p 435
19/02/2018 104.72p 124.00p 117.84p 124.00p 0
16/02/2018 104.72p 124.00p 124.00p 124.00p 0
15/02/2018 104.72p 124.00p 124.00p 124.00p 463
14/02/2018 104.72p 124.00p 124.00p 124.00p 867
13/02/2018 104.72p 124.00p 124.00p 124.00p 182
12/02/2018 104.72p 124.00p 124.00p 124.00p 199
09/02/2018 104.72p 124.00p 124.00p 124.00p 1586
08/02/2018 104.72p 124.00p 124.00p 124.00p 464
07/02/2018 104.72p 124.00p 124.00p 124.00p 219
06/02/2018 104.72p 124.00p 124.00p 124.00p 465
05/02/2018 104.72p 124.00p 124.00p 124.00p 356
02/02/2018 104.72p 124.00p 124.00p 124.00p 673
01/02/2018 104.72p 124.00p 124.00p 124.00p 1508
31/01/2018 104.72p 124.00p 124.00p 124.00p 713
30/01/2018 104.72p 124.00p 104.72p 124.00p 1119
29/01/2018 113.42p 124.00p 124.00p 124.00p 1547
26/01/2018 113.42p 124.00p 124.00p 124.00p 1013
25/01/2018 113.42p 124.00p 124.00p 124.00p -129
24/01/2018 113.42p 124.00p 56.00p 124.00p 1512
23/01/2018 113.42p 124.00p 124.00p 124.00p 1391
22/01/2018 113.42p 124.00p 124.00p 124.00p 426
19/01/2018 113.42p 124.00p 124.00p 124.00p 3650
18/01/2018 113.42p 124.00p 113.42p 124.00p 51
17/01/2018 123.62p 124.00p 124.00p 124.00p 126
16/01/2018 123.62p 124.00p 120.80p 124.00p 28
15/01/2018 123.62p 124.00p 123.62p 124.00p 359
12/01/2018 168.39p 124.00p 124.00p 124.00p 325
11/01/2018 168.39p 168.39p 124.00p 124.00p 1875
10/01/2018 123.76p 152.00p 124.00p 124.00p 360
09/01/2018 123.76p 152.00p 152.00p 152.00p 246
08/01/2018 123.76p 152.00p 152.00p 152.00p 0
05/01/2018 123.76p 152.00p 124.39p 152.00p 5
04/01/2018 123.76p 152.00p 152.00p 152.00p 0
03/01/2018 123.76p 152.00p 121.69p 152.00p 4
02/01/2018 123.76p 152.00p 152.00p 152.00p 0
29/12/2017 123.76p 152.00p 152.00p 152.00p 0
28/12/2017 123.76p 152.00p 152.00p 152.00p 0
27/12/2017 123.76p 152.00p 152.00p 152.00p 0
22/12/2017 123.76p 152.00p 62.40p 152.00p 0
21/12/2017 123.76p 152.00p 152.00p 152.00p 0
20/12/2017 123.76p 152.00p 152.00p 152.00p 0
19/12/2017 123.76p 152.00p 152.00p 152.00p 0
18/12/2017 123.76p 152.00p 152.00p 152.00p 0
15/12/2017 123.76p 152.00p 152.00p 152.00p 0
14/12/2017 123.76p 152.00p 152.00p 152.00p 0
13/12/2017 123.76p 152.00p 152.00p 152.00p 0
12/12/2017 123.76p 152.00p 152.00p 152.00p 0
11/12/2017 123.76p 152.00p 152.00p 152.00p 12
08/12/2017 123.76p 152.00p 152.00p 152.00p 0
07/12/2017 123.76p 152.00p 152.00p 152.00p 428
06/12/2017 123.76p 152.00p 152.00p 152.00p 4831
05/12/2017 123.76p 152.00p 152.00p 152.00p 0
04/12/2017 123.76p 152.00p 152.00p 152.00p 37580
01/12/2017 123.76p 152.00p 152.00p 152.00p 0
30/11/2017 123.76p 152.00p 152.00p 152.00p 4831
29/11/2017 123.76p 152.00p 152.00p 152.00p 0
28/11/2017 123.76p 152.00p 152.00p 152.00p 38008
27/11/2017 123.76p 152.00p 152.00p 152.00p 0
24/11/2017 123.76p 152.00p 152.00p 152.00p 0
23/11/2017 123.76p 152.00p 152.00p 152.00p 1617
22/11/2017 123.76p 152.00p 152.00p 152.00p 0
21/11/2017 123.76p 152.00p 152.00p 152.00p 0
20/11/2017 123.76p 152.00p 143.36p 152.00p 2689
17/11/2017 123.76p 152.00p 123.76p 152.00p 20881
16/11/2017 125.90p 152.00p 123.22p 152.00p 1486
15/11/2017 121.80p 152.00p 118.58p 152.00p 4010
14/11/2017 130.01p 152.00p 120.95p 152.00p 66760
13/11/2017 140.09p 152.00p 132.23p 152.00p 9950
10/11/2017 136.97p 152.00p 136.91p 152.00p 898
09/11/2017 137.70p 152.00p 136.72p 152.00p 967
08/11/2017 139.34p 152.00p 138.76p 152.00p 694
07/11/2017 139.50p 152.00p 139.03p 152.00p 780
06/11/2017 138.68p 152.00p 138.68p 152.00p 3440
03/11/2017 136.94p 152.00p 136.28p 152.00p 8095
02/11/2017 137.67p 152.00p 135.01p 152.00p 2849
01/11/2017 139.17p 152.00p 137.52p 152.00p 6367
31/10/2017 139.04p 152.00p 137.39p 152.00p 1472
30/10/2017 142.72p 152.00p 139.50p 152.00p 5341
27/10/2017 146.35p 152.00p 143.51p 152.00p 1151
26/10/2017 146.77p 152.00p 145.43p 152.00p 827
25/10/2017 147.78p 152.00p 145.57p 152.00p 3796
24/10/2017 149.25p 152.00p 149.15p 152.00p 1197
23/10/2017 159.43p 159.66p 152.00p 152.00p 2484
20/10/2017 152.66p 157.85p 150.92p 152.00p 2953
19/10/2017 158.22p 158.73p 152.00p 152.00p 1704
18/10/2017 157.34p 157.99p 152.00p 152.00p 1007
17/10/2017 157.85p 158.07p 152.00p 152.00p 515
16/10/2017 155.30p 156.79p 152.00p 152.00p 2466
13/10/2017 155.87p 156.64p 152.00p 152.00p 718
12/10/2017 154.99p 155.85p 152.00p 152.00p 1288
11/10/2017 155.75p 156.28p 80.16p 152.00p 295
10/10/2017 160.52p 161.34p 152.00p 152.00p 673
09/10/2017 164.33p 164.57p 152.00p 152.00p 1127
06/10/2017 167.68p 167.68p 152.00p 152.00p 432
05/10/2017 166.50p 166.57p 152.00p 152.00p 1233
04/10/2017 169.71p 169.71p 152.00p 152.00p 660
03/10/2017 167.84p 167.84p 152.00p 152.00p 434
02/10/2017 164.71p 167.37p 152.00p 152.00p 2662
29/09/2017 162.71p 163.88p 152.00p 152.00p 806
28/09/2017 165.19p 168.00p 152.00p 152.00p 1177
27/09/2017 170.23p 170.57p 152.00p 152.00p 675
26/09/2017 170.43p 171.07p 152.00p 152.00p 1643
25/09/2017 167.83p 168.94p 152.00p 152.00p 1635
22/09/2017 166.88p 167.19p 152.00p 152.00p 1298
21/09/2017 163.34p 165.40p 152.00p 152.00p 816
20/09/2017 161.38p 162.66p 152.00p 152.00p 723
19/09/2017 163.27p 163.27p 152.00p 152.00p 556
18/09/2017 160.43p 161.96p 152.00p 152.00p 601
15/09/2017 161.33p 161.40p 152.00p 152.00p 245

*Close Price adjusted for both dividends and splits